7550 (株)ゼンショーホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,939	1,945	1,935	1,937	196,100	1,937
2017-12-28	1,967	1,969	1,935	1,937	272,100	1,937
2017-12-27	1,955	1,979	1,951	1,964	312,600	1,964
2017-12-26	1,941	1,954	1,938	1,948	277,500	1,948
2017-12-25	1,950	1,953	1,941	1,944	216,900	1,944
2017-12-22	1,936	1,958	1,936	1,953	339,500	1,953
2017-12-21	1,936	1,939	1,921	1,934	324,100	1,934
2017-12-20	1,948	1,948	1,937	1,939	342,100	1,939
2017-12-19	1,959	1,965	1,942	1,943	368,900	1,943
2017-12-18	1,953	1,963	1,943	1,955	489,800	1,955
2017-12-15	1,949	1,957	1,939	1,939	552,400	1,939
2017-12-14	1,945	1,957	1,944	1,954	331,200	1,954
2017-12-13	1,959	1,964	1,937	1,946	500,100	1,946
2017-12-12	1,960	1,965	1,948	1,949	421,800	1,949
2017-12-11	1,952	1,962	1,938	1,954	446,200	1,954
2017-12-08	1,923	1,947	1,923	1,941	679,900	1,941
2017-12-07	1,900	1,926	1,899	1,923	641,000	1,923
2017-12-06	1,900	1,904	1,888	1,892	589,500	1,892
2017-12-05	1,897	1,904	1,893	1,901	395,900	1,901
2017-12-04	1,904	1,905	1,896	1,897	489,000	1,897
2017-12-01	1,913	1,914	1,885	1,894	685,400	1,894
2017-11-30	1,889	1,900	1,882	1,900	613,200	1,900
2017-11-29	1,874	1,888	1,869	1,886	450,700	1,886
2017-11-28	1,863	1,874	1,853	1,871	475,600	1,871
2017-11-27	1,864	1,866	1,846	1,863	625,200	1,863
2017-11-24	1,836	1,856	1,823	1,847	985,300	1,847
2017-11-22	1,937	1,939	1,836	1,836	2,490,700	1,836
2017-11-21	1,822	1,831	1,817	1,824	517,500	1,824
2017-11-20	1,829	1,831	1,811	1,822	592,000	1,822
2017-11-17	1,855	1,856	1,825	1,829	821,600	1,829
2017-11-16	1,822	1,850	1,819	1,838	703,200	1,838
2017-11-15	1,869	1,869	1,818	1,822	1,243,500	1,822
2017-11-13	1,989	1,990	1,892	1,904	2,416,900	1,904
2017-11-10	2,010	2,027	2,006	2,011	623,000	2,011
2017-11-09	2,050	2,070	2,010	2,028	1,349,400	2,028
2017-11-08	2,119	2,126	1,996	2,029	1,443,800	2,029
2017-11-07	2,128	2,131	2,116	2,131	215,000	2,131
2017-11-06	2,131	2,145	2,127	2,138	223,300	2,138
2017-11-02	2,131	2,145	2,120	2,140	292,800	2,140
2017-11-01	2,120	2,133	2,117	2,130	456,800	2,130
2017-10-31	2,100	2,106	2,088	2,101	241,300	2,101
2017-10-30	2,089	2,114	2,086	2,107	497,100	2,107
2017-10-27	2,082	2,091	2,077	2,089	263,500	2,089
2017-10-26	2,072	2,079	2,064	2,068	234,700	2,068
2017-10-25	2,090	2,093	2,067	2,072	242,300	2,072
2017-10-24	2,071	2,090	2,071	2,089	241,000	2,089
2017-10-23	2,070	2,086	2,068	2,082	253,200	2,082
2017-10-20	2,057	2,076	2,055	2,064	322,500	2,064
2017-10-19	2,077	2,078	2,056	2,058	306,200	2,058
2017-10-18	2,096	2,103	2,073	2,077	240,100	2,077
2017-10-17	2,100	2,104	2,089	2,093	197,800	2,093
2017-10-16	2,093	2,113	2,091	2,097	402,300	2,097
2017-10-13	2,083	2,092	2,082	2,091	236,000	2,091
2017-10-12	2,079	2,095	2,079	2,086	499,600	2,086
2017-10-11	2,066	2,075	2,062	2,071	175,500	2,071
2017-10-10	2,047	2,079	2,047	2,075	589,700	2,075
2017-10-06	2,053	2,055	2,034	2,036	254,100	2,036
2017-10-05	2,040	2,059	2,037	2,053	340,400	2,053
2017-10-04	2,053	2,053	2,040	2,042	297,400	2,042
2017-10-03	2,053	2,072	2,048	2,053	610,200	2,053
2017-10-02	2,031	2,054	2,026	2,045	472,500	2,045
2017-09-29	2,019	2,036	2,015	2,031	436,500	2,031
2017-09-28	2,010	2,021	1,997	2,019	550,800	2,019
2017-09-27	2,055	2,056	2,003	2,008	2,083,500	2,008
2017-09-26	2,071	2,087	2,065	2,085	1,793,700	2,085
2017-09-25	2,050	2,072	2,046	2,069	987,800	2,069
2017-09-22	2,049	2,052	2,032	2,040	933,900	2,040
2017-09-21	2,051	2,056	2,030	2,051	2,247,600	2,051
2017-09-20	2,064	2,071	2,044	2,050	981,400	2,050
2017-09-19	2,066	2,069	2,053	2,069	505,000	2,069
2017-09-15	2,051	2,060	2,044	2,058	685,400	2,058
2017-09-14	2,080	2,081	2,058	2,061	420,100	2,061
2017-09-13	2,078	2,084	2,073	2,076	395,500	2,076
2017-09-12	2,064	2,070	2,055	2,069	389,400	2,069
2017-09-11	2,060	2,060	2,046	2,050	475,700	2,050
2017-09-08	2,046	2,049	2,034	2,038	358,100	2,038
2017-09-07	2,046	2,055	2,042	2,049	335,500	2,049
2017-09-06	2,023	2,044	2,003	2,041	596,100	2,041
2017-09-05	2,064	2,066	2,024	2,028	513,800	2,028
2017-09-04	2,080	2,080	2,046	2,054	739,300	2,054
2017-09-01	2,093	2,104	2,070	2,075	461,000	2,075
2017-08-31	2,085	2,090	2,081	2,087	301,200	2,087
2017-08-30	2,080	2,086	2,070	2,081	282,700	2,081
2017-08-29	2,086	2,094	2,063	2,068	624,500	2,068
2017-08-28	2,090	2,096	2,083	2,093	329,000	2,093
2017-08-25	2,070	2,078	2,061	2,077	285,700	2,077
2017-08-24	2,071	2,071	2,050	2,063	470,400	2,063
2017-08-23	2,109	2,109	2,077	2,079	363,200	2,079
2017-08-22	2,113	2,129	2,093	2,100	286,400	2,100
2017-08-21	2,093	2,117	2,092	2,112	207,900	2,112
2017-08-18	2,091	2,099	2,085	2,089	255,700	2,089
2017-08-17	2,120	2,130	2,104	2,105	296,500	2,105
2017-08-16	2,135	2,135	2,122	2,122	207,800	2,122
2017-08-15	2,145	2,157	2,128	2,135	350,600	2,135
2017-08-14	2,167	2,183	2,143	2,145	491,900	2,145
2017-08-10	2,150	2,178	2,143	2,177	551,600	2,177
2017-08-09	2,100	2,176	2,099	2,157	1,224,400	2,157
2017-08-08	2,090	2,097	2,075	2,076	314,200	2,076
2017-08-07	2,077	2,087	2,068	2,083	328,700	2,083
2017-08-04	2,041	2,071	2,040	2,067	339,600	2,067
2017-08-03	2,041	2,055	2,038	2,044	256,700	2,044
2017-08-02	2,035	2,048	2,029	2,042	350,300	2,042
2017-08-01	2,000	2,019	1,999	2,019	263,900	2,019
2017-07-31	2,004	2,016	1,994	1,995	433,200	1,995
2017-07-28	1,996	2,007	1,994	2,005	213,400	2,005
2017-07-27	1,991	2,008	1,986	1,994	401,700	1,994
2017-07-26	2,027	2,028	1,997	2,000	729,100	2,000
2017-07-25	2,034	2,036	2,026	2,029	159,100	2,029
2017-07-24	2,021	2,039	2,014	2,038	308,800	2,038
2017-07-21	2,035	2,035	2,014	2,029	296,000	2,029
2017-07-20	2,030	2,042	2,028	2,040	190,400	2,040
2017-07-19	2,018	2,030	2,018	2,024	188,500	2,024
2017-07-18	2,025	2,030	2,011	2,019	215,800	2,019
2017-07-14	2,038	2,042	2,021	2,025	287,900	2,025
2017-07-13	2,037	2,040	2,030	2,033	174,200	2,033
2017-07-12	2,046	2,047	2,028	2,029	184,300	2,029
2017-07-11	2,035	2,042	2,024	2,041	252,500	2,041
2017-07-10	2,019	2,041	2,017	2,035	289,800	2,035
2017-07-07	2,016	2,022	2,002	2,002	343,200	2,002
2017-07-06	2,020	2,028	2,015	2,021	175,200	2,021
2017-07-05	2,023	2,026	2,010	2,024	245,600	2,024
2017-07-04	2,053	2,053	2,020	2,025	269,200	2,025
2017-07-03	2,049	2,051	2,038	2,042	239,100	2,042
2017-06-30	2,051	2,056	2,033	2,039	339,400	2,039
2017-06-29	2,047	2,077	2,041	2,072	322,200	2,072
2017-06-28	2,061	2,061	2,036	2,038	462,900	2,038
2017-06-27	2,095	2,098	2,068	2,071	344,200	2,071
2017-06-26	2,104	2,104	2,084	2,092	296,900	2,092
2017-06-23	2,116	2,124	2,103	2,105	284,300	2,105
2017-06-22	2,123	2,126	2,113	2,116	213,300	2,116
2017-06-21	2,125	2,134	2,110	2,114	255,600	2,114
2017-06-20	2,133	2,136	2,118	2,125	277,200	2,125
2017-06-19	2,110	2,129	2,109	2,126	338,000	2,126
2017-06-16	2,100	2,110	2,091	2,100	419,500	2,100
2017-06-15	2,089	2,103	2,078	2,097	403,100	2,097
2017-06-14	2,075	2,095	2,073	2,082	339,900	2,082
2017-06-13	2,055	2,074	2,055	2,071	236,500	2,071
2017-06-12	2,043	2,066	2,034	2,062	300,300	2,062
2017-06-09	2,050	2,058	2,043	2,056	353,200	2,056
2017-06-08	2,077	2,086	2,053	2,055	271,300	2,055
2017-06-07	2,070	2,084	2,065	2,080	228,500	2,080
2017-06-06	2,090	2,097	2,062	2,070	313,100	2,070
2017-06-05	2,043	2,100	2,043	2,100	602,300	2,100
2017-06-02	2,046	2,050	2,038	2,043	385,400	2,043
2017-06-01	2,010	2,043	2,010	2,041	475,100	2,041
2017-05-31	2,018	2,021	2,005	2,017	329,200	2,017
2017-05-30	2,017	2,025	2,003	2,010	196,800	2,010
2017-05-29	1,998	2,025	1,998	2,021	212,600	2,021
2017-05-26	2,020	2,021	1,998	2,001	317,600	2,001
2017-05-25	2,040	2,045	2,020	2,020	346,800	2,020
2017-05-24	2,037	2,047	2,036	2,047	482,200	2,047
2017-05-23	1,999	2,053	1,998	2,024	986,000	2,024
2017-05-22	1,975	2,000	1,975	1,996	517,900	1,996
2017-05-19	1,978	1,986	1,962	1,970	579,800	1,970
2017-05-18	1,951	1,982	1,950	1,970	428,100	1,970
2017-05-17	1,989	1,994	1,980	1,980	456,200	1,980
2017-05-16	1,999	2,013	1,993	1,997	500,500	1,997
2017-05-15	1,984	2,024	1,983	2,011	978,200	2,011
2017-05-12	1,973	1,992	1,947	1,985	897,900	1,985
2017-05-11	1,930	1,994	1,930	1,984	1,344,900	1,984
2017-05-10	1,925	1,928	1,917	1,923	364,900	1,923
2017-05-09	1,923	1,933	1,916	1,925	460,100	1,925
2017-05-08	1,913	1,927	1,911	1,927	694,400	1,927
2017-05-02	1,905	1,915	1,899	1,901	393,300	1,901
2017-05-01	1,904	1,912	1,900	1,903	216,900	1,903
2017-04-28	1,895	1,908	1,894	1,908	300,900	1,908
2017-04-27	1,895	1,907	1,892	1,905	290,400	1,905
2017-04-26	1,900	1,903	1,889	1,900	350,500	1,900
2017-04-25	1,891	1,896	1,882	1,896	291,300	1,896
2017-04-24	1,893	1,902	1,888	1,896	355,100	1,896
2017-04-21	1,871	1,890	1,866	1,890	346,900	1,890
2017-04-20	1,868	1,883	1,863	1,866	298,900	1,866
2017-04-19	1,844	1,881	1,840	1,875	470,400	1,875
2017-04-18	1,843	1,862	1,840	1,854	600,800	1,854
2017-04-17	1,797	1,835	1,795	1,831	410,700	1,831
2017-04-14	1,809	1,810	1,786	1,790	282,900	1,790
2017-04-13	1,780	1,819	1,776	1,815	516,000	1,815
2017-04-12	1,787	1,794	1,765	1,793	582,400	1,793
2017-04-11	1,808	1,813	1,788	1,797	399,800	1,797
2017-04-10	1,811	1,820	1,796	1,809	478,200	1,809
2017-04-07	1,803	1,813	1,786	1,802	664,900	1,802
2017-04-06	1,838	1,847	1,793	1,796	586,900	1,796
2017-04-05	1,838	1,843	1,827	1,833	413,800	1,833
2017-04-04	1,863	1,868	1,826	1,834	790,700	1,834
2017-04-03	1,876	1,879	1,862	1,862	501,100	1,862
2017-03-31	1,878	1,889	1,865	1,865	458,500	1,865
2017-03-30	1,879	1,888	1,871	1,871	569,400	1,871
2017-03-29	1,880	1,892	1,865	1,879	1,539,400	1,879
2017-03-28	1,905	1,912	1,886	1,886	2,272,000	1,886
2017-03-27	1,900	1,907	1,892	1,899	1,195,600	1,899
2017-03-24	1,887	1,908	1,883	1,905	920,700	1,905
2017-03-23	1,923	1,927	1,885	1,887	2,154,400	1,887
2017-03-22	1,935	1,942	1,923	1,923	730,700	1,923
2017-03-21	1,947	1,949	1,936	1,947	419,700	1,947
2017-03-17	1,936	1,943	1,935	1,941	304,700	1,941
2017-03-16	1,934	1,940	1,927	1,939	358,000	1,939
2017-03-15	1,955	1,955	1,934	1,935	454,900	1,935
2017-03-14	1,941	1,958	1,937	1,957	495,800	1,957
2017-03-13	1,929	1,940	1,927	1,935	357,000	1,935
2017-03-10	1,925	1,928	1,921	1,926	421,200	1,926
2017-03-09	1,921	1,921	1,913	1,918	280,600	1,918
2017-03-08	1,920	1,925	1,914	1,916	363,000	1,916
2017-03-07	1,909	1,924	1,905	1,918	373,600	1,918
2017-03-06	1,902	1,908	1,900	1,907	310,200	1,907
2017-03-03	1,895	1,903	1,892	1,895	373,300	1,895
2017-03-02	1,905	1,905	1,888	1,897	492,300	1,897
2017-03-01	1,905	1,907	1,885	1,889	867,500	1,889
2017-02-28	1,898	1,913	1,896	1,904	459,100	1,904
2017-02-27	1,882	1,896	1,879	1,892	452,100	1,892
2017-02-24	1,890	1,893	1,878	1,882	648,200	1,882
2017-02-23	1,907	1,907	1,890	1,890	414,100	1,890
2017-02-22	1,903	1,907	1,890	1,895	501,800	1,895
2017-02-21	1,896	1,906	1,895	1,901	302,000	1,901
2017-02-20	1,895	1,910	1,892	1,894	462,400	1,894
2017-02-17	1,928	1,931	1,890	1,892	1,004,700	1,892
2017-02-16	1,942	1,948	1,929	1,933	373,900	1,933
2017-02-15	1,980	1,987	1,926	1,929	968,600	1,929
2017-02-14	2,000	2,014	1,974	1,975	634,700	1,975
2017-02-13	1,975	1,999	1,975	1,993	472,100	1,993
2017-02-10	1,960	1,969	1,950	1,969	449,500	1,969
2017-02-09	1,946	1,949	1,938	1,945	242,400	1,945
2017-02-08	1,930	1,944	1,924	1,944	189,400	1,944
2017-02-07	1,934	1,940	1,913	1,934	279,700	1,934
2017-02-06	1,944	1,945	1,931	1,942	205,500	1,942
2017-02-03	1,941	1,954	1,935	1,940	334,800	1,940
2017-02-02	1,950	1,950	1,926	1,930	407,300	1,930
2017-02-01	1,939	1,950	1,938	1,950	379,300	1,950
2017-01-31	1,930	1,939	1,920	1,938	383,800	1,938
2017-01-30	1,915	1,930	1,908	1,930	358,100	1,930
2017-01-27	1,923	1,939	1,910	1,914	507,900	1,914
2017-01-26	1,902	1,916	1,890	1,914	670,400	1,914
2017-01-25	1,897	1,902	1,885	1,896	356,200	1,896
2017-01-24	1,885	1,898	1,879	1,884	343,400	1,884
2017-01-23	1,890	1,898	1,877	1,885	413,400	1,885
2017-01-20	1,891	1,899	1,883	1,893	267,500	1,893
2017-01-19	1,889	1,904	1,884	1,888	304,200	1,888
2017-01-18	1,894	1,902	1,855	1,870	643,900	1,870
2017-01-17	1,918	1,921	1,896	1,897	403,500	1,897
2017-01-16	1,930	1,940	1,916	1,919	330,200	1,919
2017-01-13	1,942	1,951	1,931	1,934	312,100	1,934
2017-01-12	1,965	1,976	1,935	1,939	461,500	1,939
2017-01-11	1,942	1,971	1,940	1,963	473,400	1,963
2017-01-10	1,932	1,944	1,924	1,932	427,700	1,932
2017-01-06	1,930	1,948	1,928	1,946	363,500	1,946
2017-01-05	1,935	1,949	1,924	1,935	378,300	1,935
2017-01-04	1,943	1,946	1,932	1,938	383,000	1,938

分割・併合履歴： [2006-07-26]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [1999-12-27]1株→2株 [1999-03-26]1株→1.3株

2025年03月
日	月	火	水	木	金	土
« 02月28日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31

7550 (株)ゼンショーホールディングス の時系列データ [2017年度]

7550 (株)ゼンショーホールディングスの時系列データ [2017年度]